株価チャート
2012/10/01～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 03/29 | 1,470 | 1,470 | 1,433 | 1,440 | -2.64% | 23,200 | 234億3787万 | -1.71% | 1.19 | 0.5 |
| 03/28 | 1,463 | 1,479 | 1,433 | 1,479 | +1.09% | 49,800 | 240億7265万 | +0.75% | 1.22 | 0.51 |
| 03/27 | 1,457 | 1,473 | 1,448 | 1,463 | +0.76% | 46,100 | 238億1223万 | -0.41% | 1.21 | 0.51 |
| 03/26 | 1,429 | 1,463 | 1,424 | 1,452 | +1.11% | 62,400 | 236億3319万 | -1.22% | 1.2 | 0.51 |
| 03/25 | 1,460 | 1,465 | 1,436 | 1,436 | -1.03% | 34,800 | 233億7277万 | -2.38% | 1.18 | 0.5 |
| 03/22 | 1,471 | 1,475 | 1,445 | 1,451 | -3.07% | 46,000 | 236億1691万 | -1.49% | 1.2 | 0.5 |
| 03/21 | 1,450 | 1,509 | 1,450 | 1,497 | +4.83% | 119,100 | 243億6562万 | +1.42% | 1.23 | 0.52 |
| 03/19 | 1,408 | 1,436 | 1,408 | 1,428 | +1.42% | 22,300 | 232億4256万 | -3.25% | 1.18 | 0.5 |
| 03/18 | 1,420 | 1,429 | 1,406 | 1,408 | -1.95% | 29,900 | 229億1703万 | -5.06% | 1.16 | 0.49 |
| 03/15 | 1,461 | 1,461 | 1,418 | 1,436 | -0.69% | 36,800 | 233億7277万 | -3.75% | 1.18 | 0.5 |
| 03/14 | 1,427 | 1,460 | 1,427 | 1,446 | +1.4% | 66,200 | 235億3553万 | -3.54% | 1.19 | 0.5 |
| 03/13 | 1,410 | 1,440 | 1,385 | 1,426 | +1.49% | 139,000 | 232億1001万 | -5.37% | 1.18 | 0.5 |
| 03/12 | 1,477 | 1,477 | 1,403 | 1,405 | -4.49% | 76,300 | 228億6820万 | -7.26% | 1.16 | 0.49 |
| 03/11 | 1,484 | 1,497 | 1,471 | 1,471 | -0.47% | 43,200 | 239億4244万 | -3.29% | 1.21 | 0.51 |
| 03/08 | 1,495 | 1,502 | 1,476 | 1,478 | -0.4% | 53,100 | 240億5637万 | -3.02% | 1.22 | 0.51 |
| 03/07 | 1,493 | 1,507 | 1,482 | 1,484 | -1.59% | 19,900 | 241億5403万 | -2.75% | 1.22 | 0.52 |
| 03/06 | 1,502 | 1,510 | 1,476 | 1,508 | +1.89% | 50,300 | 245億4466万 | -1.37% | 1.24 | 0.52 |
| 03/05 | 1,475 | 1,487 | 1,474 | 1,480 | -0.2% | 19,700 | 240億8893万 | -3.14% | 1.22 | 0.51 |
| 03/04 | 1,484 | 1,495 | 1,476 | 1,483 | -0.6% | 24,100 | 241億3776万 | -2.95% | 1.22 | 0.52 |
| 03/01 | 1,482 | 1,495 | 1,482 | 1,492 | +0.2% | 16,000 | 242億8424万 | -2.36% | 1.23 | 0.52 |
| 02/28 | 1,482 | 1,500 | 1,482 | 1,489 | +0.47% | 31,300 | 242億3541万 | -2.49% | 1.23 | 0.52 |
| 02/27 | 1,515 | 1,515 | 1,482 | 1,482 | -0.94% | 14,000 | 241億2148万 | -2.95% | 1.22 | 0.52 |
| 02/26 | 1,506 | 1,516 | 1,482 | 1,496 | -0.66% | 15,600 | 243億4935万 | -2.09% | 1.23 | 0.52 |
| 02/25 | 1,525 | 1,534 | 1,500 | 1,506 | +0.47% | 23,400 | 245億1211万 | -1.44% | 1.24 | 0.52 |
| 02/22 | 1,490 | 1,514 | 1,470 | 1,499 | -0.2% | 28,500 | 243億9818万 | -1.96% | 1.24 | 0.52 |
| 02/21 | 1,483 | 1,550 | 1,483 | 1,502 | +0.2% | 40,800 | 244億4701万 | -1.57% | 1.24 | 0.52 |
| 02/20 | 1,522 | 1,529 | 1,496 | 1,499 | +0.4% | 43,000 | 243億9818万 | -1.7% | 1.24 | 0.52 |
| 02/19 | 1,470 | 1,527 | 1,470 | 1,493 | +0.07% | 31,000 | 243億52万 | -2.03% | 1.23 | 0.52 |
| 02/18 | 1,530 | 1,530 | 1,481 | 1,492 | +1.02% | 34,400 | 242億8424万 | -1.97% | 1.23 | 0.52 |
| 02/15 | 1,521 | 1,549 | 1,452 | 1,477 | -3.21% | 47,900 | 240億4010万 | -2.83% | 1.22 | 0.51 |
| 02/14 | 1,537 | 1,555 | 1,506 | 1,526 | +1.4% | 23,600 | 248億3764万 | +0.46% | 1.26 | 0.53 |
| 02/13 | 1,596 | 1,598 | 1,455 | 1,505 | -5.7% | 43,300 | 244億9583万 | -0.59% | 1.24 | 0.52 |
| 02/12 | 1,610 | 1,637 | 1,596 | 1,596 | -1.36% | 33,400 | 259億7698万 | +5.77% | 1.32 | 0.56 |
| 02/08 | 1,615 | 1,633 | 1,600 | 1,618 | -0.43% | 26,000 | 263億3506万 | +8.08% | 1.33 | 0.56 |
| 02/07 | 1,597 | 1,640 | 1,594 | 1,625 | -0.73% | 41,100 | 264億4899万 | +9.58% | 1.34 | 0.57 |
| 02/06 | 1,650 | 1,658 | 1,630 | 1,637 | +0.8% | 61,100 | 266億4431万 | +11.51% | 1.35 | 0.57 |
| 02/05 | 1,562 | 1,633 | 1,560 | 1,624 | +3.77% | 86,400 | 264億3271万 | +11.62% | 1.34 | 0.57 |
| 02/04 | 1,569 | 1,574 | 1,536 | 1,565 | +2.02% | 36,800 | 254億7241万 | +8.61% | 1.29 | 0.54 |
| 02/01 | 1,537 | 1,560 | 1,534 | 1,534 | -0.2% | 17,800 | 249億6785万 | +7.27% | 1.27 | 0.53 |
| 01/31 | 1,535 | 1,565 | 1,525 | 1,537 | -1.85% | 50,400 | 250億1668万 | +8.16% | 1.27 | 0.53 |
| 01/30 | 1,503 | 1,576 | 1,503 | 1,566 | +5.53% | 161,600 | 254億8869万 | +10.83% | 1.29 | 0.54 |
| 01/29 | 1,471 | 1,494 | 1,467 | 1,484 | +0.47% | 25,300 | 241億5403万 | +5.85% | 1.22 | 0.52 |
| 01/28 | 1,499 | 1,499 | 1,475 | 1,477 | -0.4% | 28,200 | 240億4010万 | +5.65% | 1.22 | 0.51 |
| 01/25 | 1,488 | 1,490 | 1,470 | 1,483 | +0.82% | 26,600 | 241億3776万 | +6.92% | 1.22 | 0.52 |
| 01/24 | 1,462 | 1,484 | 1,461 | 1,471 | -0.27% | 23,700 | 239億4244万 | +6.9% | 1.21 | 0.51 |
| 01/23 | 1,480 | 1,491 | 1,472 | 1,475 | -2.45% | 31,000 | 240億754万 | +7.9% | 1.22 | 0.51 |
| 01/22 | 1,509 | 1,521 | 1,486 | 1,512 | +0.2% | 38,300 | 246億977万 | +11.34% | 1.25 | 0.53 |
| 01/21 | 1,496 | 1,542 | 1,490 | 1,509 | 0% | 36,400 | 245億6094万 | +12.03% | 1.24 | 0.53 |
| 01/18 | 1,488 | 1,527 | 1,484 | 1,509 | +5.08% | 65,700 | 245億6094万 | +12.95% | 1.24 | 0.53 |
| 01/17 | 1,458 | 1,474 | 1,431 | 1,436 | -2.18% | 35,300 | 233億7277万 | +8.38% | 1.18 | 0.5 |
| 01/16 | 1,475 | 1,495 | 1,458 | 1,468 | -0.27% | 49,600 | 238億9361万 | +11.55% | 1.21 | 0.51 |
| 01/15 | 1,460 | 1,495 | 1,451 | 1,472 | +1.73% | 47,700 | 239億5872万 | +12.8% | 1.21 | 0.51 |
| 01/11 | 1,444 | 1,464 | 1,436 | 1,447 | -0.21% | 46,100 | 235億5181万 | +11.91% | 1.19 | 0.5 |
| 01/10 | 1,445 | 1,479 | 1,400 | 1,450 | +0.42% | 70,600 | 236億64万 | +13.02% | 1.2 | 0.5 |
| 01/09 | 1,409 | 1,448 | 1,398 | 1,444 | +2.48% | 54,300 | 235億298万 | +13.25% | 1.19 | 0.5 |
| 01/08 | 1,400 | 1,420 | 1,390 | 1,409 | +2.47% | 59,500 | 229億3331万 | +11.3% | 1.16 | 0.49 |
| 01/07 | 1,439 | 1,439 | 1,364 | 1,375 | +6.34% | 130,600 | 223億7991万 | +9.13% | 1.13 | 0.48 |
| 01/04 | 1,300 | 1,304 | 1,271 | 1,293 | +1.73% | 24,100 | 210億4526万 | +3.11% | 1.07 | 0.45 |
| 2012 |
| 12/28 | 1,300 | 1,300 | 1,269 | 1,271 | +0.63% | 22,000 | - | +1.6% | - | - |
| 12/27 | 1,251 | 1,285 | 1,246 | 1,263 | -2.02% | 50,900 | - | +1.28% | - | - |
| 12/26 | 1,280 | 1,303 | 1,280 | 1,289 | -0.54% | 17,400 | - | +3.62% | - | - |
| 12/25 | 1,343 | 1,348 | 1,285 | 1,296 | +1.01% | 24,500 | - | +4.52% | - | - |
| 12/21 | 1,314 | 1,327 | 1,281 | 1,283 | -2.14% | 33,700 | - | +3.8% | - | - |
| 12/20 | 1,310 | 1,318 | 1,281 | 1,311 | -0.68% | 37,000 | - | +6.41% | - | - |
| 12/19 | 1,306 | 1,324 | 1,303 | 1,320 | +0.53% | 23,300 | - | +7.84% | - | - |
| 12/18 | 1,350 | 1,350 | 1,312 | 1,313 | -3.6% | 54,000 | - | +8.07% | - | - |
| 12/17 | 1,206 | 1,440 | 1,206 | 1,362 | +12.94% | 126,600 | - | +12.75% | - | - |
| 12/14 | 1,215 | 1,226 | 1,204 | 1,206 | -0.99% | 34,800 | - | +0.58% | - | - |
| 12/13 | 1,250 | 1,250 | 1,214 | 1,218 | -1.77% | 14,300 | - | +1.75% | - | - |
| 12/12 | 1,243 | 1,273 | 1,228 | 1,240 | -1.82% | 16,300 | - | +3.77% | - | - |
| 12/11 | 1,238 | 1,267 | 1,238 | 1,263 | +2.1% | 20,300 | - | +5.96% | - | - |
| 12/10 | 1,250 | 1,250 | 1,221 | 1,237 | +1.06% | 17,400 | - | +4.04% | - | - |
| 12/07 | 1,237 | 1,237 | 1,218 | 1,224 | -0.97% | 4,900 | - | +3.03% | - | - |
| 12/06 | 1,226 | 1,238 | 1,219 | 1,236 | +2.32% | 16,600 | - | +4.04% | - | - |
| 12/05 | 1,215 | 1,219 | 1,197 | 1,208 | +0.83% | 9,000 | - | +1.85% | - | - |
| 12/04 | 1,177 | 1,198 | 1,177 | 1,198 | +1.53% | 10,100 | - | +1.35% | - | - |
| 12/03 | 1,203 | 1,210 | 1,176 | 1,180 | -1.42% | 17,400 | - | 0% | - | - |
| 11/30 | 1,241 | 1,249 | 1,190 | 1,197 | -3.23% | 29,300 | - | +1.53% | - | - |
| 11/29 | 1,226 | 1,246 | 1,226 | 1,237 | +0.9% | 9,200 | - | +4.92% | - | - |
| 11/28 | 1,249 | 1,249 | 1,223 | 1,226 | -2.08% | 12,400 | - | +4.16% | - | - |
| 11/27 | 1,248 | 1,252 | 1,238 | 1,252 | +1.38% | 20,500 | - | +6.46% | - | - |
| 11/26 | 1,235 | 1,237 | 1,222 | 1,235 | +2.32% | 20,800 | - | +5.02% | - | - |
| 11/22 | 1,199 | 1,216 | 1,195 | 1,207 | +1.86% | 23,800 | - | +2.55% | - | - |
| 11/21 | 1,177 | 1,196 | 1,177 | 1,185 | -0.17% | 21,900 | - | +0.51% | - | - |
| 11/20 | 1,190 | 1,197 | 1,186 | 1,187 | -0.17% | 13,900 | - | +0.42% | - | - |
| 11/19 | 1,200 | 1,220 | 1,180 | 1,189 | +0.51% | 25,200 | - | +0.51% | - | - |
| 11/16 | 1,185 | 1,192 | 1,153 | 1,183 | +0.77% | 16,000 | - | +0.08% | - | - |
| 11/15 | 1,125 | 1,179 | 1,119 | 1,174 | +5.39% | 30,000 | - | -0.76% | - | - |
| 11/14 | 1,090 | 1,122 | 1,090 | 1,114 | +0.81% | 24,300 | - | -5.99% | - | - |
| 11/13 | 1,131 | 1,135 | 1,100 | 1,105 | -2.21% | 16,100 | - | -7.3% | - | - |
| 11/12 | 1,155 | 1,155 | 1,126 | 1,130 | -1.99% | 12,100 | - | -5.91% | - | - |
| 11/09 | 1,132 | 1,165 | 1,132 | 1,153 | -0.17% | 12,200 | - | -4.87% | - | - |
| 11/08 | 1,133 | 1,182 | 1,133 | 1,155 | +0.09% | 18,900 | - | -5.41% | - | - |
| 11/07 | 1,169 | 1,192 | 1,152 | 1,154 | -0.94% | 12,500 | - | -6.26% | - | - |
| 11/06 | 1,187 | 1,193 | 1,159 | 1,165 | -2.43% | 20,800 | - | -5.97% | - | - |
| 11/05 | 1,201 | 1,221 | 1,187 | 1,194 | -2.13% | 9,700 | - | -3.86% | - | - |
| 11/02 | 1,255 | 1,255 | 1,203 | 1,220 | -0.41% | 27,700 | - | - | - | - |
| 11/01 | 1,181 | 1,225 | 1,181 | 1,225 | +4.7% | 51,200 | - | - | - | - |
| 10/31 | 1,162 | 1,190 | 1,152 | 1,170 | +5.41% | 36,200 | - | - | - | - |
| 10/30 | 1,151 | 1,163 | 1,106 | 1,110 | -4.31% | 33,300 | - | - | - | - |
| 10/29 | 1,168 | 1,179 | 1,150 | 1,160 | +0.09% | 15,900 | - | - | - | - |
| 10/26 | 1,152 | 1,180 | 1,150 | 1,159 | -1.95% | 31,100 | - | - | - | - |
| 10/25 | 1,200 | 1,200 | 1,173 | 1,182 | -0.67% | 27,600 | - | - | - | - |
| 10/24 | 1,181 | 1,203 | 1,181 | 1,190 | -1.33% | 20,400 | - | - | - | - |
| 10/23 | 1,250 | 1,250 | 1,205 | 1,206 | -3.21% | 16,500 | - | - | - | - |
| 10/22 | 1,248 | 1,250 | 1,175 | 1,246 | -1.5% | 24,400 | - | - | - | - |
| 10/19 | 1,250 | 1,269 | 1,240 | 1,265 | +0.88% | 14,100 | - | - | - | - |
| 10/18 | 1,260 | 1,262 | 1,248 | 1,254 | -0.24% | 11,200 | - | - | - | - |
| 10/17 | 1,201 | 1,298 | 1,200 | 1,257 | +4.14% | 27,700 | - | - | - | - |
| 10/16 | 1,200 | 1,208 | 1,179 | 1,207 | +2.2% | 20,100 | - | - | - | - |
| 10/15 | 1,210 | 1,213 | 1,177 | 1,181 | -2.24% | 18,700 | - | - | - | - |
| 10/12 | 1,220 | 1,270 | 1,195 | 1,208 | -1.47% | 63,500 | - | - | - | - |
| 10/11 | 1,209 | 1,256 | 1,209 | 1,226 | -3.39% | 41,800 | - | - | - | - |
| 10/10 | 1,302 | 1,303 | 1,269 | 1,269 | -6% | 33,200 | - | - | - | - |
| 10/09 | 1,379 | 1,400 | 1,348 | 1,350 | -3.43% | 21,200 | - | - | - | - |
| 10/05 | 1,361 | 1,415 | 1,360 | 1,398 | +1.45% | 50,500 | - | - | - | - |
| 10/04 | 1,388 | 1,395 | 1,360 | 1,378 | -1.29% | 45,600 | - | - | - | - |
| 10/03 | 1,359 | 1,415 | 1,359 | 1,396 | +3.64% | 76,100 | - | - | - | - |
| 10/02 | 1,240 | 1,348 | 1,239 | 1,347 | +8.37% | 77,100 | - | - | - | - |
| 10/01 | 1,219 | 1,243 | 1,197 | 1,243 | 0% | 87,000 | - | - | - | - |
